Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
18 de jun. de 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8300 | 1,8300 | 131.753 |
17 de jun. de 2024 | 1,8200 | 1,8400 | 1,8100 | 1,8200 | 1,8200 | 879.400 |
14 de jun. de 2024 | 1,8400 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | 1.461.400 |
13 de jun. de 2024 | 1,8400 | 1,8700 | 1,8100 | 1,8500 | 1,8500 | 1.284.000 |
12 de jun. de 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 3.108.100 |
11 de jun. de 2024 | 1,8700 | 1,9000 | 1,8600 | 1,8800 | 1,8800 | 2.003.600 |
10 de jun. de 2024 | 1,8400 | 1,8700 | 1,8300 | 1,8600 | 1,8600 | 1.695.200 |
07 de jun. de 2024 | 1,9300 | 1,9400 | 1,8700 | 1,8800 | 1,8800 | 2.596.000 |
06 de jun. de 2024 | 1,9200 | 1,9700 | 1,9200 | 1,9400 | 1,9400 | 1.323.800 |
05 de jun. de 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 2.574.500 |
04 de jun. de 2024 | 1,9100 | 1,9200 | 1,8800 | 1,9000 | 1,9000 | 3.189.000 |
03 de jun. de 2024 | 1,8700 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 2.845.200 |
31 de mai. de 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8600 | 1,8600 | 1.962.400 |
30 de mai. de 2024 | 1,9000 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 550.300 |
29 de mai. de 2024 | 1,9300 | 1,9400 | 1,8800 | 1,8900 | 1,8900 | 1.393.500 |
28 de mai. de 2024 | 2,0100 | 2,0100 | 1,9200 | 1,9300 | 1,9300 | 925.500 |
24 de mai. de 2024 | 2,0000 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 1.618.900 |
24 de mai. de 2024 | 13:10 Desdobramento de ações | |||||
23 de mai. de 2024 | 1,9692 | 1,9846 | 1,9538 | 1,9692 | 1,9692 | 1.853.930 |
22 de mai. de 2024 | 2,0308 | 2,0308 | 1,9692 | 1,9692 | 1,9692 | 1.779.960 |
21 de mai. de 2024 | 2,0154 | 2,0769 | 2,0154 | 2,0462 | 2,0462 | 2.563.990 |
20 de mai. de 2024 | 2,0000 | 2,0077 | 1,9846 | 1,9923 | 1,9923 | 1.336.400 |
17 de mai. de 2024 | 1,9846 | 2,0077 | 1,9615 | 2,0077 | 2,0077 | 780.910 |
16 de mai. de 2024 | 2,0154 | 2,0308 | 1,9615 | 1,9769 | 1,9769 | 3.081.130 |
15 de mai. de 2024 | 1,9769 | 2,0077 | 1,9538 | 2,0000 | 2,0000 | 2.117.310 |
14 de mai. de 2024 | 1,9615 | 1,9923 | 1,9462 | 1,9615 | 1,9615 | 2.783.950 |
13 de mai. de 2024 | 1,9308 | 1,9769 | 1,9308 | 1,9385 | 1,9385 | 1.294.150 |
10 de mai. de 2024 | 1,9846 | 1,9846 | 1,8615 | 1,9000 | 1,9000 | 3.130.270 |
09 de mai. de 2024 | 1,9692 | 1,9769 | 1,9308 | 1,9692 | 1,9692 | 1.091.350 |
08 de mai. de 2024 | 1,9846 | 2,0077 | 1,9692 | 1,9846 | 1,9846 | 1.231.230 |
07 de mai. de 2024 | 2,0308 | 2,0308 | 1,9462 | 2,0000 | 2,0000 | 2.479.880 |
06 de mai. de 2024 | 2,0385 | 2,0615 | 2,0154 | 2,0231 | 2,0231 | 2.901.470 |
03 de mai. de 2024 | 2,0308 | 2,0615 | 2,0231 | 2,0308 | 2,0308 | 2.329.080 |
02 de mai. de 2024 | 1,9077 | 2,0231 | 1,9077 | 1,9923 | 1,9923 | 3.393.390 |
02 de mai. de 2024 | 0.036154 Dividendo | |||||
01 de mai. de 2024 | 1,8615 | 1,9000 | 1,8462 | 1,8692 | 1,8331 | 1.395.160 |
30 de abr. de 2024 | 1,8769 | 1,8923 | 1,8462 | 1,8462 | 1,8104 | 1.873.040 |
29 de abr. de 2024 | 1,8846 | 1,9000 | 1,8692 | 1,8923 | 1,8557 | 2.639.130 |
26 de abr. de 2024 | 1,8846 | 1,8923 | 1,8538 | 1,8692 | 1,8331 | 1.919.060 |
25 de abr. de 2024 | 1,8769 | 1,8846 | 1,8462 | 1,8538 | 1,8180 | 1.901.770 |
24 de abr. de 2024 | 1,8923 | 1,8923 | 1,8692 | 1,8923 | 1,8557 | 2.422.680 |
23 de abr. de 2024 | 1,8846 | 1,9077 | 1,8692 | 1,9000 | 1,8633 | 2.069.600 |
22 de abr. de 2024 | 1,9077 | 1,9154 | 1,8769 | 1,9000 | 1,8633 | 2.186.080 |
19 de abr. de 2024 | 1,8923 | 1,9154 | 1,8923 | 1,9077 | 1,8708 | 1.691.950 |
18 de abr. de 2024 | 1,8692 | 1,8923 | 1,8385 | 1,8769 | 1,8406 | 2.601.690 |
17 de abr. de 2024 | 1,8462 | 1,8769 | 1,8308 | 1,8615 | 1,8255 | 4.850.690 |
16 de abr. de 2024 | 1,8615 | 1,8615 | 1,8308 | 1,8462 | 1,8104 | 2.784.730 |
15 de abr. de 2024 | 1,8615 | 1,8923 | 1,8385 | 1,8923 | 1,8557 | 5.133.830 |
12 de abr. de 2024 | 1,9385 | 1,9462 | 1,8923 | 1,9000 | 1,8633 | 2.224.950 |
11 de abr. de 2024 | 1,9615 | 1,9769 | 1,9462 | 1,9538 | 1,9161 | 3.234.400 |
10 de abr. de 2024 | 1,9846 | 2,0077 | 1,9462 | 1,9538 | 1,9161 | 5.482.750 |
09 de abr. de 2024 | 1,9692 | 2,0077 | 1,9615 | 2,0000 | 1,9613 | 4.697.290 |
08 de abr. de 2024 | 1,9385 | 1,9769 | 1,9231 | 1,9615 | 1,9236 | 2.204.150 |
05 de abr. de 2024 | 1,9308 | 1,9462 | 1,9154 | 1,9385 | 1,9010 | 2.210.780 |
04 de abr. de 2024 | 1,9308 | 1,9846 | 1,9308 | 1,9385 | 1,9010 | 3.348.280 |
03 de abr. de 2024 | 1,8846 | 1,9154 | 1,8692 | 1,9154 | 1,8783 | 2.891.330 |
02 de abr. de 2024 | 1,9077 | 1,9154 | 1,8846 | 1,8923 | 1,8557 | 3.462.160 |
01 de abr. de 2024 | 1,9154 | 1,9308 | 1,8846 | 1,9077 | 1,8708 | 3.442.270 |
28 de mar. de 2024 | 1,9154 | 1,9462 | 1,8923 | 1,9000 | 1,8633 | 2.614.820 |
28 de mar. de 2024 | 0.026923 Dividendo | |||||
27 de mar. de 2024 | 1,8923 | 1,9385 | 1,8692 | 1,9308 | 1,8670 | 5.287.100 |
26 de mar. de 2024 | 1,9000 | 1,9385 | 1,8846 | 1,9000 | 1,8373 | 5.485.090 |
25 de mar. de 2024 | 1,8769 | 1,9077 | 1,8692 | 1,8923 | 1,8298 | 2.339.740 |
22 de mar. de 2024 | 1,8462 | 1,8692 | 1,8154 | 1,8615 | 1,8001 | 4.539.470 |
21 de mar. de 2024 | 1,8231 | 1,8385 | 1,8077 | 1,8154 | 1,7554 | 3.560.960 |
20 de mar. de 2024 | 1,7538 | 1,8154 | 1,7538 | 1,8077 | 1,7480 | 4.375.540 |
19 de mar. de 2024 | 1,7308 | 1,7615 | 1,7231 | 1,7462 | 1,6885 | 2.859.740 |
18 de mar. de 2024 | 1,7385 | 1,7538 | 1,7308 | 1,7385 | 1,6811 | 2.831.140 |
15 de mar. de 2024 | 1,7154 | 1,7385 | 1,6923 | 1,7308 | 1,6736 | 4.445.480 |
14 de mar. de 2024 | 1,7538 | 1,7538 | 1,6923 | 1,7000 | 1,6439 | 7.907.770 |
13 de mar. de 2024 | 1,8077 | 1,8308 | 1,7615 | 1,7692 | 1,7108 | 3.557.190 |
12 de mar. de 2024 | 1,8077 | 1,8385 | 1,7923 | 1,8231 | 1,7629 | 2.024.490 |
11 de mar. de 2024 | 1,8154 | 1,8308 | 1,7923 | 1,8000 | 1,7406 | 2.104.310 |
08 de mar. de 2024 | 1,7846 | 1,8308 | 1,7846 | 1,8231 | 1,7629 | 1.366.820 |
07 de mar. de 2024 | 1,8077 | 1,8231 | 1,7769 | 1,8154 | 1,7554 | 5.518.370 |
06 de mar. de 2024 | 1,8462 | 1,8615 | 1,8308 | 1,8385 | 1,7778 | 3.028.480 |
05 de mar. de 2024 | 1,8154 | 1,8462 | 1,8154 | 1,8231 | 1,7629 | 3.174.470 |
04 de mar. de 2024 | 1,8231 | 1,8462 | 1,8154 | 1,8154 | 1,7554 | 2.757.950 |
01 de mar. de 2024 | 1,8615 | 1,8846 | 1,8385 | 1,8538 | 1,7926 | 3.686.410 |
29 de fev. de 2024 | 1,8077 | 1,8308 | 1,8077 | 1,8231 | 1,7629 | 2.954.510 |
28 de fev. de 2024 | 1,8000 | 1,8154 | 1,7923 | 1,8077 | 1,7480 | 1.723.020 |
27 de fev. de 2024 | 1,8000 | 1,8154 | 1,7846 | 1,8000 | 1,7406 | 2.754.050 |
26 de fev. de 2024 | 1,7538 | 1,7769 | 1,7538 | 1,7769 | 1,7183 | 2.832.960 |
23 de fev. de 2024 | 1,7769 | 1,7769 | 1,7462 | 1,7462 | 1,6885 | 3.589.300 |
22 de fev. de 2024 | 1,8308 | 1,8308 | 1,7769 | 1,7846 | 1,7257 | 12.423.190 |
21 de fev. de 2024 | 1,8385 | 1,8538 | 1,8000 | 1,8000 | 1,7406 | 4.276.610 |
20 de fev. de 2024 | 1,8308 | 1,8615 | 1,8077 | 1,8385 | 1,7778 | 5.956.210 |
16 de fev. de 2024 | 1,7615 | 1,7846 | 1,7462 | 1,7846 | 1,7257 | 1.925.300 |
15 de fev. de 2024 | 1,7308 | 1,7538 | 1,7308 | 1,7385 | 1,6811 | 2.398.500 |
14 de fev. de 2024 | 1,7077 | 1,7308 | 1,7077 | 1,7154 | 1,6587 | 2.355.080 |
13 de fev. de 2024 | 1,7231 | 1,7231 | 1,6846 | 1,6923 | 1,6364 | 2.023.320 |
12 de fev. de 2024 | 1,7154 | 1,7462 | 1,7154 | 1,7308 | 1,6736 | 1.145.170 |
09 de fev. de 2024 | 1,7077 | 1,7462 | 1,7077 | 1,7308 | 1,6736 | 1.272.830 |
08 de fev. de 2024 | 1,7077 | 1,7231 | 1,7000 | 1,7000 | 1,6439 | 1.871.610 |
07 de fev. de 2024 | 1,7615 | 1,7692 | 1,7231 | 1,7308 | 1,6736 | 3.716.310 |
06 de fev. de 2024 | 1,7538 | 1,7615 | 1,7462 | 1,7462 | 1,6885 | 1.819.480 |
05 de fev. de 2024 | 1,7308 | 1,7462 | 1,6846 | 1,7308 | 1,6736 | 2.775.110 |
02 de fev. de 2024 | 1,7538 | 1,7615 | 1,7231 | 1,7385 | 1,6811 | 3.276.910 |
01 de fev. de 2024 | 1,7846 | 1,8077 | 1,7692 | 1,8000 | 1,7406 | 4.297.930 |
31 de jan. de 2024 | 1,7769 | 1,8000 | 1,7538 | 1,7538 | 1,6959 | 3.915.990 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |